Tradegate Exchange

Deutsche Telekom AG

2113

1482

30.35

Date	Time	Volume	Order Volume	Price
08/09/2025	16:10:03.926	600		30.35
			600	30.35
			600	30.35
08/09/2025	16:09:51.279	30		30.35
			30	30.35
			30	30.35
08/09/2025	16:09:50.288	82		30.36
			82	30.36
			82	30.36
08/09/2025	16:09:26.467	132		30.40
			132	30.40
			132	30.40
08/09/2025	16:08:36.125	600		30.39
			600	30.39
			600	30.39
08/09/2025	16:08:23.355	10		30.40
			10	30.40
			10	30.40
08/09/2025	16:08:17.834	80		30.41
			80	30.41
			80	30.41
08/09/2025	16:08:17.009	100		30.41
			100	30.41
			100	30.41
08/09/2025	16:08:09.553	400		30.41
			400	30.41
			400	30.41
08/09/2025	16:08:07.226	600		30.41
			600	30.41
			600	30.41
08/09/2025	16:07:58.728	130		30.43
			130	30.43
			130	30.43
08/09/2025	16:07:43.262	12		30.39
			12	30.39
			12	30.39
08/09/2025	16:07:35.339	500		30.38
			500	30.38
			500	30.38
08/09/2025	16:07:33.087	22		30.38
			22	30.38
			22	30.38
08/09/2025	16:07:20.852	329		30.38
			329	30.38
			329	30.38
08/09/2025	16:07:09.374	200		30.38
			200	30.38
			200	30.38
08/09/2025	16:07:08.567	100		30.39
			100	30.39
			100	30.39
08/09/2025	16:06:41.769	300		30.41
			300	30.41
			300	30.41
08/09/2025	16:06:28.010	100		30.39
			100	30.39
			100	30.39
08/09/2025	16:06:23.539	66		30.39
			66	30.39
			66	30.39
08/09/2025	16:06:12.926	50		30.38
			50	30.38
			50	30.38
08/09/2025	16:05:57.163	7		30.37
			7	30.37
			7	30.37
08/09/2025	16:05:50.426	200		30.38
			200	30.38
			200	30.38
08/09/2025	16:05:50.225	600		30.38
			600	30.38
			600	30.38
08/09/2025	16:05:49.952	600		30.38
			600	30.38
			600	30.38
08/09/2025	16:05:47.920	600		30.38
			600	30.38
			600	30.38
08/09/2025	16:05:47.515	1		30.35
			1	30.35
			1	30.35
08/09/2025	16:05:35.613	1 266		30.34
			494	30.34
			200	30.34
			400	30.34
			466	30.34
			600	30.34
			200	30.34
			50	30.34
			100	30.34
			22	30.34
08/09/2025	16:04:31.845	600		30.34
			600	30.34
			600	30.34
08/09/2025	16:04:04.148	20		30.35
			20	30.35
			20	30.35
08/09/2025	16:03:36.237	300		30.35
			300	30.35
			300	30.35
08/09/2025	16:03:24.240	70		30.35
			70	30.35
			70	30.35
08/09/2025	16:02:52.901	100		30.37
			100	30.37
			100	30.37
08/09/2025	16:02:42.630	300		30.36
			300	30.36
			300	30.36
08/09/2025	16:02:42.029	300		30.36
			300	30.36
			300	30.36
08/09/2025	16:02:09.049	500		30.35
			500	30.35
			500	30.35
08/09/2025	16:01:48.414	300		30.35
			300	30.35
			300	30.35
08/09/2025	16:01:48.311	600		30.35
			600	30.35
			600	30.35
08/09/2025	16:01:46.147	25		30.35
			25	30.35
			25	30.35
08/09/2025	16:00:56.826	20		30.32
			20	30.32
			20	30.32
08/09/2025	16:00:52.536	7		30.32
			7	30.32
			7	30.32
08/09/2025	16:00:29.913	1		30.32
			1	30.32
			1	30.32
08/09/2025	16:00:24.396	300		30.31
			300	30.31
			300	30.31
08/09/2025	16:00:05.849	6		30.31
			6	30.31
			6	30.31
08/09/2025	15:59:56.976	10		30.32
			10	30.32
			10	30.32
08/09/2025	15:59:40.727	100		30.33
			100	30.33
			100	30.33
08/09/2025	15:59:14.570	20		30.33
			20	30.33
			20	30.33
08/09/2025	15:59:11.263	54		30.32
			54	30.32
			54	30.32
08/09/2025	15:58:51.440	1 095		30.30
			1 095	30.30
			1 000	30.30
			25	30.30
			70	30.30
08/09/2025	15:58:47.325	700		30.31
			700	30.31
			700	30.31
08/09/2025	15:58:30.847	50		30.32
			50	30.32
			50	30.32
08/09/2025	15:58:26.256	200		30.32
			200	30.32
			200	30.32
08/09/2025	15:58:26.047	10		30.32
			10	30.32
			10	30.32
08/09/2025	15:57:54.767	63		30.32
			63	30.32
			63	30.32
08/09/2025	15:57:34.822	500		30.32
			500	30.32
			500	30.32
08/09/2025	15:57:14.145	65		30.31
			65	30.31
			65	30.31
08/09/2025	15:57:13.192	18		30.31
			18	30.31
			18	30.31
08/09/2025	15:57:11.664	250		30.34
			250	30.34
			250	30.34
08/09/2025	15:56:58.986	100		30.34
			100	30.34
			100	30.34
08/09/2025	15:56:53.529	50		30.34
			50	30.34
			50	30.34
08/09/2025	15:56:48.829	120		30.34
			120	30.34
			120	30.34
08/09/2025	15:56:07.693	100		30.34
			100	30.34
			100	30.34
08/09/2025	15:55:54.815	95		30.35
			95	30.35
			95	30.35
08/09/2025	15:55:51.660	65		30.35
			65	30.35
			65	30.35
08/09/2025	15:55:46.455	3		30.34
			3	30.34
			3	30.34
08/09/2025	15:55:34.088	400		30.35
			400	30.35
			400	30.35
08/09/2025	15:55:26.460	700		30.34
			700	30.34
			700	30.34
08/09/2025	15:55:20.796	50		30.35
			50	30.35
			50	30.35
08/09/2025	15:55:11.103	20		30.35
			20	30.35
			20	30.35
08/09/2025	15:55:06.106	17		30.35
			17	30.35
			17	30.35
08/09/2025	15:54:39.290	500		30.36
			500	30.36
			500	30.36
08/09/2025	15:54:31.151	340		30.36
			340	30.36
			340	30.36
08/09/2025	15:54:19.307	10		30.39
			10	30.39
			10	30.39
08/09/2025	15:54:15.733	1		30.39
			1	30.39
			1	30.39
08/09/2025	15:54:14.876	13		30.39
			13	30.39
			13	30.39
08/09/2025	15:54:10.971	2		30.41
			2	30.41
			2	30.41
08/09/2025	15:53:44.371	15		30.42
			15	30.42
			15	30.42
08/09/2025	15:53:44.068	250		30.43
			250	30.43
			250	30.43
08/09/2025	15:53:33.958	70		30.42
			70	30.42
			70	30.42
08/09/2025	15:53:32.339	99		30.43
			99	30.43
			99	30.43
08/09/2025	15:53:31.807	21		30.42
			21	30.42
			21	30.42
08/09/2025	15:53:03.150	985		30.40
			985	30.40
			985	30.40
08/09/2025	15:52:58.837	100		30.40
			100	30.40
			100	30.40
08/09/2025	15:52:52.491	250		30.40
			250	30.40
			250	30.40
08/09/2025	15:52:47.456	4		30.40
			4	30.40
			4	30.40
08/09/2025	15:52:46.909	15		30.40
			15	30.40
			15	30.40
08/09/2025	15:52:35.191	750		30.38
			750	30.38
			750	30.38
08/09/2025	15:52:08.887	142		30.37
			142	30.37
			142	30.37
08/09/2025	15:52:04.407	600		30.36
			600	30.36
			600	30.36
08/09/2025	15:51:58.130	50		30.38
			50	30.38
			50	30.38
08/09/2025	15:51:40.785	23		30.41
			23	30.41
			23	30.41
08/09/2025	15:51:38.770	200		30.41
			200	30.41
			200	30.41
08/09/2025	15:51:37.291	33		30.41
			33	30.41
			33	30.41
08/09/2025	15:51:31.637	30		30.39
			30	30.39
			30	30.39
08/09/2025	15:51:29.498	300		30.34
			300	30.34
			300	30.34
08/09/2025	15:51:21.154	1 250		30.33
			1 250	30.33
			1 250	30.33
08/09/2025	15:51:18.699	698		30.33
			698	30.33
			698	30.33
08/09/2025	15:51:14.395	500		30.32
			300	30.32
			200	30.32
			500	30.32
08/09/2025	15:51:14.230	300		30.33
			300	30.33
			300	30.33
08/09/2025	15:51:08.080	300		30.33
			300	30.33
			300	30.33
08/09/2025	15:50:56.184	100		30.33
			100	30.33
			100	30.33
08/09/2025	15:50:30.694	30		30.32
			30	30.32
			30	30.32
08/09/2025	15:50:16.565	27		30.31
			27	30.31
			27	30.31
08/09/2025	15:50:02.781	250		30.31
			250	30.31
			250	30.31
08/09/2025	15:50:02.324	100		30.31
			100	30.31
			100	30.31
08/09/2025	15:49:58.002	98		30.31
			98	30.31
			98	30.31
08/09/2025	15:49:52.337	1		30.29
			1	30.29
			1	30.29
08/09/2025	15:49:47.860	15		30.30
			15	30.30
			15	30.30
08/09/2025	15:49:45.657	700		30.30
			500	30.30
			700	30.30
			200	30.30
08/09/2025	15:49:33.494	150		30.31
			150	30.31
			150	30.31
08/09/2025	15:49:16.058	1 000		30.35
			1 000	30.35
			500	30.35
			500	30.35
08/09/2025	15:49:14.174	100		30.36
			100	30.36
			100	30.36
08/09/2025	15:48:52.509	100		30.34
			100	30.34
			100	30.34
08/09/2025	15:48:45.669	15		30.34
			15	30.34
			15	30.34
08/09/2025	15:48:19.914	122		30.33
			122	30.33
			122	30.33
08/09/2025	15:47:51.779	92		30.31
			92	30.31
			2	30.31
			90	30.31
08/09/2025	15:47:45.914	510		30.31
			510	30.31
			400	30.31
			100	30.31
			10	30.31
08/09/2025	15:47:40.817	400		30.31
			400	30.31
			400	30.31
08/09/2025	15:47:39.783	9		30.31
			9	30.31
			9	30.31
08/09/2025	15:47:21.651	100		30.29
			100	30.29
			100	30.29
08/09/2025	15:47:11.899	10		30.27
			10	30.27
			10	30.27
08/09/2025	15:47:10.362	175		30.27
			175	30.27
			175	30.27
08/09/2025	15:47:09.722	400		30.27
			400	30.27
			400	30.27
08/09/2025	15:46:54.059	165		30.28
			165	30.28
			165	30.28
08/09/2025	15:46:42.119	1		30.26
			1	30.26
			1	30.26
08/09/2025	15:46:41.185	35		30.25
			35	30.25
			35	30.25
08/09/2025	15:46:41.172	150		30.25
			150	30.25
			150	30.25
08/09/2025	15:46:38.463	64		30.26
			64	30.26
			64	30.26
08/09/2025	15:46:36.132	300		30.26
			300	30.26
			300	30.26
08/09/2025	15:46:31.669	200		30.28
			200	30.28
			200	30.28
08/09/2025	15:46:16.318	200		30.28
			200	30.28
			200	30.28
08/09/2025	15:46:09.531	41		30.29
			41	30.29
			41	30.29
08/09/2025	15:46:02.735	164		30.30
			164	30.30
			164	30.30
08/09/2025	15:46:00.630	50		30.30
			50	30.30
			50	30.30
08/09/2025	15:45:40.415	300		30.32
			300	30.32
			300	30.32
08/09/2025	15:45:23.813	15		30.31
			15	30.31
			15	30.31
08/09/2025	15:45:22.762	200		30.30
			200	30.30
			200	30.30
08/09/2025	15:45:08.622	35		30.32
			35	30.32
			35	30.32
08/09/2025	15:44:53.938	48		30.33
			48	30.33
			48	30.33
08/09/2025	15:44:50.963	50		30.33
			50	30.33
			50	30.33
08/09/2025	15:43:42.262	8		30.34
			8	30.34
			8	30.34
08/09/2025	15:43:38.470	17		30.34
			17	30.34
			17	30.34
08/09/2025	15:43:28.693	34		30.34
			34	30.34
			34	30.34
08/09/2025	15:43:24.316	60		30.34
			60	30.34
			60	30.34
08/09/2025	15:42:57.141	6		30.36
			6	30.36
			6	30.36
08/09/2025	15:42:49.935	16		30.36
			16	30.36
			16	30.36
08/09/2025	15:42:42.175	100		30.36
			100	30.36
			100	30.36
08/09/2025	15:42:39.998	20		30.36
			20	30.36
			20	30.36
08/09/2025	15:42:37.975	2		30.36
			2	30.36
			2	30.36
08/09/2025	15:42:34.128	500		30.35
			500	30.35
			500	30.35
08/09/2025	15:42:22.564	2 111		30.37
			1 961	30.37
			150	30.37
			2 000	30.37
			1	30.37
			100	30.37
			10	30.37
08/09/2025	15:41:57.083	500		30.38
			500	30.38
			500	30.38
08/09/2025	15:41:51.874	500		30.36
			500	30.36
			500	30.36
08/09/2025	15:41:45.453	200		30.36
			200	30.36
			200	30.36
08/09/2025	15:41:43.961	1		30.36
			1	30.36
			1	30.36
08/09/2025	15:41:36.545	100		30.37
			100	30.37
			100	30.37
08/09/2025	15:41:34.177	11		30.37
			11	30.37
			11	30.37
08/09/2025	15:41:33.852	70		30.37
			70	30.37
			70	30.37
08/09/2025	15:41:30.444	320		30.37
			320	30.37
			320	30.37
08/09/2025	15:41:06.476	480		30.30
			250	30.30
			200	30.30
			480	30.30
			30	30.30
08/09/2025	15:41:06.404	100		30.31
			100	30.31
			100	30.31
08/09/2025	15:41:06.259	1 817		30.33
			41	30.33
			1 776	30.33
			100	30.33
			1 500	30.33
			15	30.33
			164	30.33
			38	30.33
08/09/2025	15:39:44.865	131		30.42
			131	30.42
			131	30.42
08/09/2025	15:39:40.748	50		30.42
			50	30.42
			50	30.42
08/09/2025	15:39:24.615	3		30.41
			3	30.41
			3	30.41
08/09/2025	15:39:21.292	300		30.41
			300	30.41
			300	30.41
08/09/2025	15:39:19.735	20		30.42
			20	30.42
			20	30.42
08/09/2025	15:39:18.301	500		30.42
			500	30.42
			500	30.42
08/09/2025	15:38:57.434	500		30.41
			500	30.41
			500	30.41
08/09/2025	15:38:54.031	150		30.42
			150	30.42
			150	30.42
08/09/2025	15:38:38.307	1		30.40
			1	30.40
			1	30.40
08/09/2025	15:38:21.737	51		30.42
			51	30.42
			51	30.42
08/09/2025	15:38:21.523	100		30.41
			100	30.41
			100	30.41
08/09/2025	15:38:16.357	400		30.42
			400	30.42
			400	30.42
08/09/2025	15:38:13.336	500		30.42
			500	30.42
			500	30.42
08/09/2025	15:37:54.115	1 787		30.44
			783	30.44
			500	30.44
			1 287	30.44
			1 004	30.44
08/09/2025	15:37:52.539	500		30.44
			500	30.44
			500	30.44
08/09/2025	15:37:45.591	220		30.44
			220	30.44
			220	30.44
08/09/2025	15:37:28.977	350		30.43
			350	30.43
			350	30.43
08/09/2025	15:37:19.657	100		30.44
			100	30.44
			100	30.44
08/09/2025	15:37:19.445	100		30.44
			100	30.44
			100	30.44
08/09/2025	15:36:59.210	10		30.44
			10	30.44
			10	30.44
08/09/2025	15:36:59.071	60		30.44
			60	30.44
			60	30.44
08/09/2025	15:36:51.053	100		30.44
			100	30.44
			100	30.44
08/09/2025	15:36:39.808	135		30.43
			135	30.43
			135	30.43
08/09/2025	15:36:19.263	110		30.42
			110	30.42
			110	30.42
08/09/2025	15:36:12.087	500		30.43
			500	30.43
			500	30.43
08/09/2025	15:36:09.578	300		30.43
			300	30.43
			300	30.43
08/09/2025	15:35:53.168	30		30.42
			30	30.42
			30	30.42
08/09/2025	15:35:48.725	240		30.41
			240	30.41
			240	30.41
08/09/2025	15:35:48.580	100		30.42
			100	30.42
			100	30.42
08/09/2025	15:35:47.805	80		30.42
			80	30.42
			80	30.42
08/09/2025	15:35:47.276	300		30.42
			300	30.42
			300	30.42
08/09/2025	15:35:37.032	35		30.44
			35	30.44
			35	30.44
08/09/2025	15:35:36.928	400		30.44
			400	30.44
			400	30.44
08/09/2025	15:35:22.907	3 445		30.42
			3 325	30.42
			3 445	30.42
			120	30.42
08/09/2025	15:35:04.652	2 316		30.43
			1 704	30.43
			500	30.43
			112	30.43
			200	30.43
			1 555	30.43
			220	30.43
			300	30.43
			41	30.43
08/09/2025	15:34:22.414	500		30.43
			500	30.43
			500	30.43
08/09/2025	15:34:22.314	500		30.43
			500	30.43
			500	30.43
08/09/2025	15:34:20.851	150		30.42
			150	30.42
			150	30.42
08/09/2025	15:34:15.711	300		30.42
			300	30.42
			300	30.42
08/09/2025	15:34:06.470	300		30.41
			300	30.41
			300	30.41
08/09/2025	15:33:59.021	50		30.43
			50	30.43
			50	30.43
08/09/2025	15:33:55.016	180		30.42
			180	30.42
			180	30.42
08/09/2025	15:33:38.608	45		30.44
			45	30.44
			45	30.44
08/09/2025	15:33:26.692	297		30.41
			297	30.41
			297	30.41
08/09/2025	15:33:20.639	100		30.39
			100	30.39
			100	30.39
08/09/2025	15:33:13.608	8		30.40
			8	30.40
			8	30.40
08/09/2025	15:33:10.613	500		30.39
			500	30.39
			500	30.39
08/09/2025	15:33:09.591	70		30.40
			70	30.40
			70	30.40
08/09/2025	15:33:09.187	170		30.40
			170	30.40
			170	30.40
08/09/2025	15:32:58.638	100		30.38
			100	30.38
			100	30.38
08/09/2025	15:32:44.669	6		30.40
			6	30.40
			6	30.40
08/09/2025	15:32:41.929	250		30.39
			250	30.39
			250	30.39
08/09/2025	15:32:33.638	5		30.38
			5	30.38
			5	30.38
08/09/2025	15:32:33.216	70		30.39
			70	30.39
			70	30.39
08/09/2025	15:32:27.743	100		30.40
			100	30.40
			100	30.40
08/09/2025	15:32:21.636	100		30.39
			100	30.39
			100	30.39
08/09/2025	15:32:11.635	300		30.41
			300	30.41
			300	30.41
08/09/2025	15:31:56.189	200		30.42
			200	30.42
			200	30.42
08/09/2025	15:31:53.389	74		30.44
			74	30.44
			74	30.44
08/09/2025	15:31:50.004	30		30.40
			30	30.40
			30	30.40
08/09/2025	15:31:46.105	300		30.37
			300	30.37
			300	30.37
08/09/2025	15:31:45.624	200		30.40
			3	30.40
			197	30.40
			200	30.40
08/09/2025	15:31:34.870	130		30.35
			130	30.35
			130	30.35
08/09/2025	15:31:34.775	497		30.35
			40	30.35
			497	30.35
			382	30.35
			75	30.35
08/09/2025	15:31:20.222	7 612		30.41
			1 000	30.41
			161	30.41
			6 250	30.41
			7 612	30.41
			200	30.41
			1	30.41
08/09/2025	15:30:20.803	500		30.30
			500	30.30
			500	30.30
08/09/2025	15:30:14.428	200		30.32
			200	30.32
			200	30.32
08/09/2025	15:29:58.162	80		30.33
			80	30.33
			80	30.33
08/09/2025	15:29:41.091	400		30.33
			400	30.33
			400	30.33
08/09/2025	15:29:25.763	500		30.32
			500	30.32
			500	30.32
08/09/2025	15:29:17.793	20		30.32
			20	30.32
			20	30.32
08/09/2025	15:29:01.840	17		30.38
			17	30.38
			17	30.38
08/09/2025	15:28:55.553	101		30.40
			101	30.40
			100	30.40
			1	30.40
08/09/2025	15:28:50.619	1 266		30.40
			16	30.40
			1 266	30.40
			1 250	30.40
08/09/2025	15:28:02.640	500		30.31
			500	30.31
			500	30.31
08/09/2025	15:27:53.636	40		30.30
			40	30.30
			40	30.30
08/09/2025	15:27:50.822	100		30.29
			100	30.29
			100	30.29
08/09/2025	15:27:44.605	300		30.28
			300	30.28
			300	30.28
08/09/2025	15:27:10.027	40		30.29
			40	30.29
			40	30.29
08/09/2025	15:27:09.917	200		30.28
			200	30.28
			200	30.28
08/09/2025	15:27:04.601	100		30.29
			100	30.29
			100	30.29
08/09/2025	15:27:02.551	150		30.28
			150	30.28
			150	30.28
08/09/2025	15:27:00.779	6		30.29
			6	30.29
			6	30.29
08/09/2025	15:26:42.099	5		30.26
			5	30.26
			5	30.26
08/09/2025	15:26:40.535	150		30.27
			150	30.27
			150	30.27
08/09/2025	15:26:11.426	140		30.28
			140	30.28
			140	30.28
08/09/2025	15:25:35.296	13		30.27
			13	30.27
			13	30.27
08/09/2025	15:25:33.197	300		30.26
			300	30.26
			300	30.26
08/09/2025	15:25:22.044	30		30.29
			30	30.29
			30	30.29
08/09/2025	15:25:17.157	1		30.29
			1	30.29
			1	30.29
08/09/2025	15:25:05.268	310		30.30
			310	30.30
			10	30.30
			100	30.30
			200	30.30
08/09/2025	15:25:00.647	131		30.32
			131	30.32
			131	30.32
08/09/2025	15:24:58.460	165		30.33
			165	30.33
			165	30.33
08/09/2025	15:24:55.732	130		30.33
			130	30.33
			130	30.33
08/09/2025	15:24:53.911	9		30.33
			9	30.33
			9	30.33
08/09/2025	15:24:53.726	250		30.35
			250	30.35
			250	30.35
08/09/2025	15:24:53.652	1		30.37
			1	30.37
			1	30.37
08/09/2025	15:24:30.733	500		30.37
			500	30.37
			500	30.37
08/09/2025	15:24:14.632	30		30.37
			30	30.37
			30	30.37
08/09/2025	15:24:12.328	3		30.37
			3	30.37
			3	30.37
08/09/2025	15:23:52.100	163		30.39
			163	30.39
			163	30.39
08/09/2025	15:23:47.648	500		30.39
			500	30.39
			500	30.39
08/09/2025	15:23:35.183	500		30.38
			500	30.38
			500	30.38
08/09/2025	15:23:31.469	1 007		30.36
			1 007	30.36
			1 007	30.36
08/09/2025	15:23:17.304	100		30.39
			100	30.39
			100	30.39
08/09/2025	15:23:17.223	130		30.40
			130	30.40
			130	30.40
08/09/2025	15:23:17.156	100		30.42
			100	30.42
			100	30.42
08/09/2025	15:23:04.816	5 098		30.42
			60	30.42
			35	30.42
			3	30.42
			5 000	30.42
			3 519	30.42
			1 579	30.42
08/09/2025	15:22:37.526	500		30.42
			500	30.42
			500	30.42
08/09/2025	15:22:24.457	100		30.43
			100	30.43
			100	30.43
08/09/2025	15:22:05.212	100		30.43
			100	30.43
			100	30.43
08/09/2025	15:21:34.503	500		30.42
			500	30.42
			500	30.42
08/09/2025	15:21:22.722	4		30.41
			4	30.41
			4	30.41
08/09/2025	15:21:20.892	20		30.42
			20	30.42
			20	30.42
08/09/2025	15:21:16.536	1		30.42
			1	30.42
			1	30.42
08/09/2025	15:21:16.468	3		30.41
			3	30.41
			3	30.41
08/09/2025	15:21:08.618	1		30.42
			1	30.42
			1	30.42
08/09/2025	15:20:56.207	70		30.42
			70	30.42
			70	30.42
08/09/2025	15:20:49.605	4		30.43
			4	30.43
			4	30.43
08/09/2025	15:20:22.170	128		30.43
			128	30.43
			128	30.43
08/09/2025	15:20:15.921	500		30.42
			500	30.42
			500	30.42
08/09/2025	15:20:13.897	1		30.43
			1	30.43
			1	30.43
08/09/2025	15:20:13.282	5		30.43
			5	30.43
			5	30.43
08/09/2025	15:20:06.090	278		30.44
			278	30.44
			150	30.44
			128	30.44
08/09/2025	15:19:45.133	500		30.44
			500	30.44
			500	30.44
08/09/2025	15:19:42.545	10		30.44
			10	30.44
			10	30.44
08/09/2025	15:19:42.467	1		30.45
			1	30.45
			1	30.45
08/09/2025	15:19:23.066	631		30.45
			25	30.45
			10	30.45
			598	30.45
			4	30.45
			200	30.45
			70	30.45
			250	30.45
			82	30.45
			23	30.45
08/09/2025	15:18:44.294	610		30.46
			489	30.46
			10	30.46
			1	30.46
			600	30.46
			20	30.46
			100	30.46
08/09/2025	15:18:04.124	500		30.47
			500	30.47
			500	30.47
08/09/2025	15:18:04.024	63		30.47
			33	30.47
			30	30.47
			15	30.47
			11	30.47
			37	30.47
08/09/2025	15:17:25.052	3 892		30.46
			2 487	30.46
			638	30.46
			1 405	30.46
			4	30.46
			3 250	30.46
08/09/2025	15:17:02.062	511		30.46
			11	30.46
			500	30.46
			511	30.46
08/09/2025	15:16:57.387	90		30.46
			90	30.46
			90	30.46
08/09/2025	15:16:55.932	24		30.45
			24	30.45
			24	30.45
08/09/2025	15:16:55.482	17		30.46
			17	30.46
			17	30.46
08/09/2025	15:16:49.286	11		30.45
			11	30.45
			11	30.45
08/09/2025	15:16:42.499	49		30.46
			49	30.46
			49	30.46
08/09/2025	15:16:41.268	125		30.45
			125	30.45
			125	30.45
08/09/2025	15:16:37.628	9		30.45
			9	30.45
			9	30.45
08/09/2025	15:16:32.735	12		30.45
			12	30.45
			12	30.45
08/09/2025	15:16:27.566	11		30.45
			11	30.45
			11	30.45
08/09/2025	15:16:22.912	11		30.44
			11	30.44
			11	30.44
08/09/2025	15:16:20.106	500		30.45
			500	30.45
			500	30.45
08/09/2025	15:16:12.798	300		30.46
			13	30.46
			150	30.46
			150	30.46
			12	30.46
			275	30.46
08/09/2025	15:15:56.804	500		30.45
			500	30.45
			500	30.45
08/09/2025	15:15:52.540	8		30.45
			8	30.45
			8	30.45
08/09/2025	15:15:46.726	9		30.45
			9	30.45
			9	30.45

Copyright © 2025 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

4SC AG Bid: 1.03 / Ask: 1.065
Volume: 1 870 396
+68.85%

Top 5 Turnover

Realtime Quotes
Last Update:
08/09/2025 @ 16:13:22

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice